Innocean Worldwide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,750.00 | 19,890.00 | 19,470.00 | 19,530.00 | 17,400.98 | 29,551 |
| 2024-10-24 | 19,900.00 | 20,100.00 | 19,730.00 | 19,740.00 | 17,588.09 | 23,480 |
| 2024-10-23 | 20,100.00 | 20,200.00 | 19,950.00 | 20,000.00 | 17,819.74 | 16,016 |
| 2024-10-22 | 20,000.00 | 20,150.00 | 19,950.00 | 20,100.00 | 17,908.84 | 27,909 |
| 2024-10-21 | 20,150.00 | 20,250.00 | 19,980.00 | 20,000.00 | 17,819.74 | 16,424 |
| 2024-10-18 | 19,860.00 | 20,300.00 | 19,860.00 | 20,000.00 | 17,819.74 | 28,821 |
| 2024-10-17 | 20,200.00 | 20,200.00 | 19,770.00 | 20,000.00 | 17,819.74 | 29,326 |
| 2024-10-16 | 19,730.00 | 20,250.00 | 19,500.00 | 20,250.00 | 18,042.49 | 120,254 |
| 2024-10-15 | 19,580.00 | 19,760.00 | 19,540.00 | 19,730.00 | 17,579.18 | 22,152 |
| 2024-10-14 | 19,720.00 | 19,720.00 | 19,510.00 | 19,600.00 | 17,463.35 | 10,224 |
| 2024-10-11 | 19,980.00 | 19,980.00 | 19,660.00 | 19,660.00 | 17,516.81 | 17,245 |
| 2024-10-10 | 20,050.00 | 20,100.00 | 19,740.00 | 19,940.00 | 17,766.28 | 32,430 |
| 2024-10-08 | 19,630.00 | 20,100.00 | 19,540.00 | 19,980.00 | 17,801.92 | 48,830 |
| 2024-10-07 | 19,200.00 | 19,720.00 | 19,130.00 | 19,680.00 | 17,534.63 | 46,138 |
| 2024-10-04 | 19,190.00 | 19,190.00 | 19,010.00 | 19,130.00 | 17,044.58 | 20,507 |
| 2024-10-02 | 19,140.00 | 19,260.00 | 18,970.00 | 19,100.00 | 17,017.85 | 50,696 |
| 2024-09-30 | 19,530.00 | 19,530.00 | 19,140.00 | 19,140.00 | 17,053.49 | 39,160 |
| 2024-09-27 | 19,400.00 | 19,560.00 | 19,360.00 | 19,490.00 | 17,365.34 | 30,213 |
| 2024-09-26 | 19,320.00 | 19,440.00 | 19,320.00 | 19,410.00 | 17,294.06 | 22,391 |
| 2024-09-25 | 19,430.00 | 19,540.00 | 19,300.00 | 19,360.00 | 17,249.51 | 62,195 |
| 2024-09-24 | 19,320.00 | 19,520.00 | 19,320.00 | 19,470.00 | 17,347.52 | 19,213 |
| 2024-09-23 | 19,310.00 | 19,500.00 | 19,160.00 | 19,320.00 | 17,213.87 | 35,382 |
| 2024-09-20 | 19,460.00 | 19,560.00 | 19,310.00 | 19,310.00 | 17,204.96 | 41,314 |
| 2024-09-19 | 19,380.00 | 19,650.00 | 19,270.00 | 19,470.00 | 17,347.52 | 37,288 |
| 2024-09-13 | 19,320.00 | 19,460.00 | 19,200.00 | 19,280.00 | 17,178.23 | 18,493 |
| 2024-09-12 | 19,260.00 | 19,490.00 | 19,220.00 | 19,310.00 | 17,204.96 | 20,987 |
| 2024-09-11 | 19,580.00 | 19,580.00 | 19,190.00 | 19,230.00 | 17,133.68 | 34,607 |
| 2024-09-10 | 19,200.00 | 19,660.00 | 19,140.00 | 19,570.00 | 17,436.62 | 55,140 |
| 2024-09-09 | 18,840.00 | 19,180.00 | 18,840.00 | 19,180.00 | 17,089.13 | 38,594 |
| 2024-09-06 | 19,370.00 | 19,370.00 | 18,980.00 | 19,200.00 | 17,106.95 | 38,853 |
| 2024-09-05 | 19,300.00 | 19,650.00 | 19,260.00 | 19,290.00 | 17,187.14 | 33,767 |
| 2024-09-04 | 19,610.00 | 19,610.00 | 19,250.00 | 19,280.00 | 17,178.23 | 63,984 |
| 2024-09-03 | 19,630.00 | 19,940.00 | 19,530.00 | 19,780.00 | 17,623.73 | 38,193 |
| 2024-09-02 | 19,750.00 | 19,750.00 | 19,580.00 | 19,660.00 | 17,516.81 | 21,249 |
| 2024-08-30 | 19,550.00 | 19,660.00 | 19,550.00 | 19,660.00 | 17,516.81 | 18,461 |
| 2024-08-29 | 19,300.00 | 19,660.00 | 19,240.00 | 19,650.00 | 17,507.90 | 25,245 |
| 2024-08-28 | 19,590.00 | 19,640.00 | 19,320.00 | 19,370.00 | 17,258.42 | 30,281 |
| 2024-08-27 | 19,600.00 | 19,600.00 | 19,400.00 | 19,540.00 | 17,409.89 | 15,539 |
| 2024-08-26 | 19,660.00 | 19,660.00 | 19,310.00 | 19,600.00 | 17,463.35 | 32,714 |
| 2024-08-23 | 19,590.00 | 19,590.00 | 19,410.00 | 19,530.00 | 17,400.98 | 25,636 |
| 2024-08-22 | 19,500.00 | 19,600.00 | 19,410.00 | 19,450.00 | 17,329.70 | 20,867 |
| 2024-08-21 | 19,040.00 | 19,570.00 | 19,040.00 | 19,510.00 | 17,383.16 | 34,623 |
| 2024-08-20 | 18,960.00 | 19,330.00 | 18,960.00 | 19,100.00 | 17,017.85 | 25,372 |
| 2024-08-19 | 19,100.00 | 19,110.00 | 18,870.00 | 18,950.00 | 16,884.21 | 25,000 |
| 2024-08-16 | 19,020.00 | 19,130.00 | 19,000.00 | 19,100.00 | 17,017.85 | 30,489 |
| 2024-08-14 | 19,000.00 | 19,060.00 | 18,840.00 | 19,000.00 | 16,928.76 | 28,089 |
| 2024-08-13 | 18,990.00 | 18,990.00 | 18,730.00 | 18,940.00 | 16,875.30 | 39,421 |
| 2024-08-12 | 18,750.00 | 19,050.00 | 18,740.00 | 18,980.00 | 16,910.94 | 34,055 |
| 2024-08-09 | 18,880.00 | 19,040.00 | 18,730.00 | 18,730.00 | 16,688.19 | 59,870 |
| 2024-08-08 | 18,710.00 | 18,960.00 | 18,500.00 | 18,830.00 | 16,777.29 | 59,468 |
| 2024-08-07 | 18,840.00 | 19,140.00 | 18,750.00 | 18,750.00 | 16,706.01 | 67,313 |
| 2024-08-06 | 18,500.00 | 19,090.00 | 18,500.00 | 18,830.00 | 16,777.29 | 53,584 |
| 2024-08-05 | 19,680.00 | 19,700.00 | 18,200.00 | 18,700.00 | 16,661.46 | 114,691 |
| 2024-08-02 | 20,000.00 | 20,050.00 | 19,730.00 | 19,750.00 | 17,597.00 | 40,832 |
| 2024-08-01 | 19,770.00 | 20,250.00 | 19,770.00 | 20,200.00 | 17,997.94 | 56,706 |
| 2024-07-31 | 19,730.00 | 19,930.00 | 19,630.00 | 19,770.00 | 17,614.82 | 35,027 |
| 2024-07-30 | 19,650.00 | 19,820.00 | 19,580.00 | 19,700.00 | 17,552.45 | 26,813 |
| 2024-07-29 | 19,780.00 | 19,860.00 | 19,600.00 | 19,650.00 | 17,507.90 | 34,662 |
| 2024-07-26 | 19,590.00 | 19,820.00 | 19,590.00 | 19,750.00 | 17,597.00 | 24,882 |
| 2024-07-25 | 19,730.00 | 19,730.00 | 19,570.00 | 19,620.00 | 17,481.17 | 34,745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 950.0000 KRW |
| 2025-09-29 | 225.0000 KRW |
| 2025-03-25 | 950.0000 KRW |
| 2024-06-27 | 225.0000 KRW |
| 2024-03-29 | 950.0000 KRW |
| 2023-06-29 | 450.0000 KRW |
| 2022-12-28 | 1,700.0000 KRW |
| 2022-06-29 | 450.0000 KRW |
| 2021-12-29 | 1,350.0000 KRW |
| 2021-06-29 | 450.0000 KRW |
| 2020-12-29 | 1,800.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.